IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	52.92	52.92	52.85	52.86	52.86	-0.47%	3,090,418
Jan 30, 2026	53.06	53.12	53.06	53.11	53.11	0.11%	11,154,352
Jan 29, 2026	53.03	53.07	53.01	53.05	53.05	0.04%	3,080,111
Jan 28, 2026	53.04	53.04	52.99	53.03	53.03	0.02%	2,489,616
Jan 27, 2026	53.00	53.04	52.99	53.02	53.02	0.06%	6,303,467
Jan 26, 2026	52.98	53.01	52.98	52.99	52.99	0.02%	3,145,221
Jan 23, 2026	52.94	52.99	52.93	52.98	52.98	0.06%	3,082,068
Jan 22, 2026	52.93	52.95	52.92	52.95	52.95	-	4,950,053
Jan 21, 2026	52.91	52.96	52.91	52.95	52.95	0.13%	2,644,518
Jan 20, 2026	52.88	52.91	52.87	52.88	52.88	-0.08%	4,530,720
Jan 16, 2026	52.95	52.96	52.89	52.92	52.92	-0.04%	3,431,935
Jan 15, 2026	52.97	52.97	52.93	52.94	52.94	-0.06%	2,648,313
Jan 14, 2026	52.97	52.99	52.96	52.97	52.97	0.02%	7,362,563
Jan 13, 2026	52.94	52.96	52.92	52.96	52.96	0.11%	3,047,613
Jan 12, 2026	52.89	52.92	52.88	52.90	52.90	-0.02%	10,260,660
Jan 9, 2026	52.92	52.94	52.89	52.91	52.91	-	4,469,055
Jan 8, 2026	52.92	52.94	52.90	52.91	52.91	-0.04%	3,999,582
Jan 7, 2026	52.98	52.98	52.93	52.93	52.93	-0.02%	4,851,474
Jan 6, 2026	52.94	52.95	52.91	52.94	52.94	-	8,930,437
Jan 5, 2026	52.94	52.95	52.91	52.94	52.94	0.09%	3,161,097
Jan 2, 2026	52.89	52.92	52.87	52.89	52.89	0.02%	2,282,148
Dec 31, 2025	52.91	52.93	52.86	52.88	52.88	-0.09%	2,377,601
Dec 30, 2025	52.91	52.95	52.89	52.93	52.93	-	2,999,770
Dec 29, 2025	52.90	52.93	52.88	52.93	52.93	0.06%	1,486,553
Dec 26, 2025	52.89	52.90	52.86	52.90	52.90	0.09%	2,622,638
Dec 24, 2025	52.81	52.85	52.79	52.85	52.85	0.15%	1,248,584
Dec 23, 2025	52.74	52.79	52.73	52.77	52.77	-0.04%	1,841,071
Dec 22, 2025	52.80	52.82	52.77	52.79	52.79	-0.02%	2,552,585
Dec 19, 2025	52.81	52.81	52.79	52.80	52.80	-0.41%	2,180,820
Dec 18, 2025	53.02	53.04	52.99	53.02	52.82	0.13%	6,243,965
Dec 17, 2025	52.95	52.97	52.93	52.95	52.75	-0.04%	5,034,540
Dec 16, 2025	52.92	52.98	52.91	52.97	52.77	0.09%	2,711,479
Dec 15, 2025	52.93	52.96	52.89	52.92	52.72	0.09%	5,100,957
Dec 12, 2025	52.88	52.91	52.87	52.87	52.67	-0.09%	1,374,720
Dec 11, 2025	52.94	52.97	52.90	52.92	52.72	-	2,569,423
Dec 10, 2025	52.79	52.92	52.78	52.92	52.72	0.23%	2,431,115
Dec 9, 2025	52.85	52.86	52.78	52.80	52.60	-0.06%	2,073,182
Dec 8, 2025	52.87	52.87	52.80	52.83	52.63	-0.06%	1,985,492
Dec 5, 2025	52.90	52.91	52.84	52.86	52.66	-0.04%	1,586,113
Dec 4, 2025	52.91	52.91	52.87	52.88	52.68	-0.09%	4,334,421
Dec 3, 2025	52.91	52.94	52.89	52.93	52.73	0.11%	2,264,815
Dec 2, 2025	52.86	52.89	52.85	52.87	52.67	0.04%	2,392,601
Dec 1, 2025	52.85	52.87	52.83	52.85	52.65	-0.49%	1,367,479
Nov 28, 2025	53.14	53.15	53.09	53.11	52.70	-0.04%	1,180,814
Nov 26, 2025	53.10	53.14	53.07	53.13	52.72	0.06%	1,521,100
Nov 25, 2025	53.04	53.13	53.04	53.10	52.69	0.17%	2,623,508
Nov 24, 2025	53.02	53.04	52.99	53.01	52.61	0.04%	3,452,565
Nov 21, 2025	52.99	53.01	52.94	52.99	52.59	0.17%	3,765,771
Nov 20, 2025	52.92	52.95	52.89	52.90	52.50	0.04%	2,495,747
Nov 19, 2025	52.92	52.93	52.86	52.88	52.48	0.02%	1,694,013